Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 212.40
-1.25 (-0.59%)
At close: Apr 21, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 211.65 | 215.55 | 208.60 | 212.40 | 212.40 | -0.59% | 3,200 |
| Apr 20, 2026 | 205.75 | 214.45 | 200.35 | 213.65 | 213.65 | 4.58% | 1,833 |
| Apr 17, 2026 | 206.05 | 214.00 | 203.50 | 204.30 | 204.30 | 1.67% | 544 |
| Apr 16, 2026 | 204.85 | 204.95 | 198.05 | 200.95 | 200.95 | -1.57% | 668 |
| Apr 15, 2026 | 196.75 | 204.55 | 196.75 | 204.15 | 204.15 | 2.72% | 1,315 |
| Apr 13, 2026 | 190.05 | 202.75 | 190.05 | 198.75 | 198.75 | -0.35% | 3,275 |
| Apr 10, 2026 | 190.00 | 205.50 | 190.00 | 199.45 | 199.45 | 4.56% | 4,787 |
| Apr 9, 2026 | 195.10 | 196.35 | 190.75 | 190.75 | 190.75 | -0.75% | 770 |
| Apr 8, 2026 | 196.00 | 196.00 | 190.80 | 192.20 | 192.20 | 2.89% | 2,766 |
| Apr 7, 2026 | 188.00 | 189.00 | 184.55 | 186.80 | 186.80 | 1.83% | 2,726 |
| Apr 6, 2026 | 179.10 | 186.25 | 176.75 | 183.45 | 183.45 | 3.44% | 4,169 |
| Apr 2, 2026 | 179.70 | 180.90 | 167.15 | 177.35 | 177.35 | -4.32% | 1,454 |
| Apr 1, 2026 | 185.50 | 188.45 | 184.00 | 185.35 | 185.35 | 4.63% | 234 |
| Mar 30, 2026 | 187.00 | 187.40 | 175.30 | 177.15 | 177.15 | -4.50% | 1,517 |
| Mar 27, 2026 | 188.00 | 203.50 | 183.00 | 185.50 | 185.50 | -1.33% | 17,890 |
| Mar 25, 2026 | 186.70 | 196.00 | 185.85 | 188.00 | 188.00 | 0.35% | 8,745 |
| Mar 24, 2026 | 186.55 | 195.90 | 181.70 | 187.35 | 187.35 | 0.35% | 5,031 |
| Mar 23, 2026 | 192.00 | 192.50 | 185.15 | 186.70 | 186.70 | -4.89% | 2,038 |
| Mar 20, 2026 | 197.00 | 199.15 | 196.30 | 196.30 | 196.30 | 0.62% | 91,669 |
| Mar 19, 2026 | 198.10 | 200.60 | 194.50 | 195.10 | 195.10 | -2.13% | 3,289 |
| Mar 18, 2026 | 201.90 | 206.50 | 198.85 | 199.35 | 199.35 | 0.03% | 3,598 |
| Mar 17, 2026 | 206.45 | 232.00 | 197.00 | 199.30 | 199.30 | -1.77% | 11,532 |
| Mar 16, 2026 | 207.50 | 207.50 | 198.00 | 202.90 | 202.90 | -0.22% | 2,775 |
| Mar 13, 2026 | 208.10 | 210.50 | 198.85 | 203.35 | 203.35 | -2.14% | 7,153 |
| Mar 12, 2026 | 196.00 | 231.05 | 192.70 | 207.80 | 207.80 | 5.14% | 43,708 |
| Mar 11, 2026 | 217.00 | 227.40 | 196.05 | 197.65 | 197.65 | -8.20% | 3,347 |
| Mar 10, 2026 | 186.90 | 222.00 | 185.50 | 215.30 | 215.30 | 16.38% | 9,384 |
| Mar 9, 2026 | 184.50 | 187.85 | 183.50 | 185.00 | 185.00 | -3.65% | 5,290 |
| Mar 6, 2026 | 203.00 | 203.00 | 192.00 | 192.00 | 192.00 | -5.49% | 61 |
| Mar 5, 2026 | 204.80 | 204.80 | 200.90 | 203.15 | 203.15 | -0.02% | 1,412 |
| Mar 4, 2026 | 208.80 | 210.45 | 203.10 | 203.20 | 203.20 | -4.60% | 1,550 |
| Mar 2, 2026 | 212.20 | 213.20 | 208.60 | 213.00 | 213.00 | -3.23% | 505 |
| Feb 27, 2026 | 222.95 | 226.00 | 220.00 | 220.10 | 220.10 | -1.08% | 269 |
| Feb 26, 2026 | 227.60 | 227.60 | 220.70 | 222.50 | 222.50 | -1.11% | 874 |
| Feb 25, 2026 | 224.20 | 228.75 | 224.20 | 225.00 | 225.00 | 1.33% | 90 |
| Feb 24, 2026 | 227.10 | 227.10 | 222.05 | 222.05 | 222.05 | -2.74% | 5 |
| Feb 23, 2026 | 228.55 | 231.45 | 227.50 | 228.30 | 228.30 | 1.02% | 2,884 |
| Feb 20, 2026 | 228.50 | 228.50 | 225.15 | 226.00 | 226.00 | -1.42% | 584 |
| Feb 19, 2026 | 230.10 | 230.10 | 223.80 | 229.25 | 229.25 | 0.22% | 57 |
| Feb 18, 2026 | 230.65 | 230.65 | 226.75 | 228.75 | 228.75 | -1.49% | 169 |
| Feb 17, 2026 | 228.70 | 232.20 | 228.70 | 232.20 | 232.20 | 1.40% | 11 |
| Feb 16, 2026 | 234.20 | 234.95 | 229.00 | 229.00 | 229.00 | -2.88% | 74 |
| Feb 13, 2026 | 230.75 | 241.75 | 230.30 | 235.80 | 235.80 | 1.35% | 1,075 |
| Feb 12, 2026 | 245.10 | 245.10 | 219.55 | 232.65 | 232.65 | -5.43% | 2,796 |
| Feb 11, 2026 | 247.40 | 248.40 | 245.45 | 246.00 | 246.00 | 0.26% | 223 |
| Feb 10, 2026 | 248.00 | 248.00 | 243.85 | 245.35 | 245.35 | 0.62% | 259 |
| Feb 9, 2026 | 239.00 | 247.60 | 237.85 | 243.85 | 243.85 | 2.50% | 1,854 |
| Feb 6, 2026 | 238.80 | 238.80 | 237.70 | 237.90 | 237.90 | -0.04% | 208 |
| Feb 5, 2026 | 242.55 | 244.00 | 238.00 | 238.00 | 238.00 | -1.94% | 301 |
| Feb 4, 2026 | 242.95 | 244.15 | 239.55 | 242.70 | 242.70 | 1.12% | 769 |